33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 190500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 16391 |
| 3 | 20230814 | 190400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20230814 | 190300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20230814 | 190200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20230814 | 190100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20230814 | 190000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20230814 | 185900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20230814 | 185800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20230814 | 185700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20230814 | 185600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20230814 | 185500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20230814 | 185400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20230814 | 185300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20230814 | 185200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20230814 | 185100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20230814 | 185000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20230814 | 184900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20230814 | 184800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20230814 | 184700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20230814 | 184600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20230814 | 184500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20230814 | 184400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20230814 | 184300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20230814 | 184200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20230814 | 184100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20230814 | 184000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20230814 | 183900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20230814 | 183800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20230814 | 183700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20230814 | 183600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20230814 | 183500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 16391 |
| 33 | 20230814 | 183400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20230814 | 183300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20230814 | 183200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20230814 | 183100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20230814 | 183000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20230814 | 182900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20230814 | 182800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20230814 | 182700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20230814 | 182600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20230814 | 182500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20230814 | 182400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20230814 | 182300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20230814 | 182200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20230814 | 182100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20230814 | 182000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20230814 | 181900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20230814 | 181800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20230814 | 181700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20230814 | 181600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20230814 | 181500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20230814 | 181400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20230814 | 181300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20230814 | 181200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20230814 | 181100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20230814 | 181000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20230814 | 180900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20230814 | 180800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20230814 | 180700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20230814 | 180600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20230814 | 180500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 16391 |
| 63 | 20230814 | 180400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20230814 | 180300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20230814 | 180200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20230814 | 180100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20230814 | 180000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20230814 | 175900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20230814 | 175800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20230814 | 175700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20230814 | 175600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20230814 | 175500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20230814 | 175400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20230814 | 175300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20230814 | 175200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20230814 | 175100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20230814 | 175000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20230814 | 174900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20230814 | 174800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20230814 | 174700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20230814 | 174600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20230814 | 174500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20230814 | 174400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20230814 | 174300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20230814 | 174200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20230814 | 174100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20230814 | 174000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20230814 | 173900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20230814 | 173800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20230814 | 173700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20230814 | 173600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20230814 | 173500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 16391 |
| 93 | 20230814 | 173400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20230814 | 173300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20230814 | 173200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20230814 | 173100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20230814 | 173000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20230814 | 172900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20230814 | 172800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20230814 | 172700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20230814 | 172600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20230814 | 172500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20230814 | 172400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20230814 | 172300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20230814 | 172200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20230814 | 172100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20230814 | 172000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20230814 | 171900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20230814 | 171800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20230814 | 171700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20230814 | 171600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20230814 | 171500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20230814 | 171400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20230814 | 171300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20230814 | 171200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20230814 | 171100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20230814 | 171000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20230814 | 170900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20230814 | 170800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20230814 | 170700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20230814 | 170600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20230814 | 170500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 16391 |
| 123 | 20230814 | 170400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20230814 | 170300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20230814 | 170200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20230814 | 170100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20230814 | 170000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20230814 | 165900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20230814 | 165800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20230814 | 165700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20230814 | 165600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20230814 | 165500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20230814 | 165400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20230814 | 165300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20230814 | 165200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20230814 | 165100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20230814 | 165000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20230814 | 164900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20230814 | 164800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20230814 | 164700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20230814 | 164600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20230814 | 164500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20230814 | 164400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20230814 | 164300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20230814 | 164200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20230814 | 164100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20230814 | 164000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20230814 | 163900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20230814 | 163800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20230814 | 163700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20230814 | 163600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20230814 | 163500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 16391 |
| 153 | 20230814 | 163400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20230814 | 163300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20230814 | 163200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20230814 | 163100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20230814 | 163000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20230814 | 162900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20230814 | 162800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20230814 | 162700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20230814 | 162600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20230814 | 162500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20230814 | 162400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20230814 | 162300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20230814 | 162200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20230814 | 162100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20230814 | 162000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20230814 | 161900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20230814 | 161800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20230814 | 161700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20230814 | 161600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20230814 | 161500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20230814 | 161400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20230814 | 161300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20230814 | 161200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20230814 | 161100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20230814 | 161000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20230814 | 160900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20230814 | 160800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20230814 | 160700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20230814 | 160600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20230814 | 160500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 16391 |
| 183 | 20230814 | 160400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20230814 | 160300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20230814 | 160200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20230814 | 160100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20230814 | 160000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20230814 | 155900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 189 | 20230814 | 155800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 190 | 20230814 | 155700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 191 | 20230814 | 155600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 192 | 20230814 | 155500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 193 | 20230814 | 155400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 194 | 20230814 | 155300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 195 | 20230814 | 155200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 196 | 20230814 | 155100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 197 | 20230814 | 155000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 198 | 20230814 | 154900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 199 | 20230814 | 154800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 200 | 20230814 | 154700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 201 | 20230814 | 154600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 202 | 20230814 | 154500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 203 | 20230814 | 154400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 204 | 20230814 | 154300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 205 | 20230814 | 154200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 206 | 20230814 | 154100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 207 | 20230814 | 154000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 208 | 20230814 | 153900 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 209 | 20230814 | 153800 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 210 | 20230814 | 153700 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 211 | 20230814 | 153600 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 212 | 20230814 | 153500 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 16391 |
| 213 | 20230814 | 153400 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20230814 | 153300 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20230814 | 153200 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 216 | 20230814 | 153100 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 217 | 20230814 | 153000 | 20161935350 | 30600 | 30600 | 30600 | 30600 | 16391 |
| 218 | 20230814 | 152900 | 19660370750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 219 | 20230814 | 152800 | 19660370750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 220 | 20230814 | 152700 | 19660370750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 221 | 20230814 | 152600 | 19660370750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 222 | 20230814 | 152500 | 19660370750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 223 | 20230814 | 152400 | 19660370750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 224 | 20230814 | 152300 | 19660370750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 225 | 20230814 | 152200 | 19660370750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 226 | 20230814 | 152100 | 19660370750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 227 | 20230814 | 152000 | 19660370750 | 30650 | 30650 | 30650 | 30650 | 0 |
| 228 | 20230814 | 151900 | 19660370750 | 30650 | 30600 | 30700 | 30600 | 698 |
| 229 | 20230814 | 151800 | 19638987100 | 30650 | 30650 | 30700 | 30600 | 2190 |
| 230 | 20230814 | 151700 | 19571809250 | 30700 | 30600 | 30700 | 30600 | 4498 |
| 231 | 20230814 | 151600 | 19433975450 | 30650 | 30650 | 30650 | 30600 | 1889 |
| 232 | 20230814 | 151500 | 19376080700 | 30600 | 30700 | 30700 | 30600 | 3372 |
| 233 | 20230814 | 151400 | 19272633450 | 30700 | 30700 | 30750 | 30600 | 4425 |
| 234 | 20230814 | 151300 | 19136812500 | 30700 | 30550 | 30750 | 30550 | 10459 |
| 235 | 20230814 | 151200 | 18816224050 | 30550 | 30600 | 30600 | 30550 | 650 |
| 236 | 20230814 | 151100 | 18796349800 | 30600 | 30550 | 30600 | 30550 | 755 |
| 237 | 20230814 | 151000 | 18773261500 | 30550 | 30550 | 30600 | 30550 | 665 |
| 238 | 20230814 | 150900 | 18752938100 | 30550 | 30550 | 30600 | 30550 | 2304 |
| 239 | 20230814 | 150800 | 18682538700 | 30600 | 30600 | 30650 | 30600 | 1701 |
| 240 | 20230814 | 150700 | 18630481650 | 30600 | 30600 | 30650 | 30600 | 2257 |
| 241 | 20230814 | 150600 | 18561377300 | 30650 | 30600 | 30650 | 30600 | 436 |
| 242 | 20230814 | 150500 | 18548029100 | 30650 | 30600 | 30650 | 30600 | 801 |
| 243 | 20230814 | 150400 | 18523510700 | 30600 | 30600 | 30650 | 30550 | 1936 |
| 244 | 20230814 | 150300 | 18464274350 | 30600 | 30600 | 30600 | 30550 | 860 |
| 245 | 20230814 | 150200 | 18437968500 | 30600 | 30550 | 30600 | 30550 | 5489 |
| 246 | 20230814 | 150100 | 18270206500 | 30550 | 30500 | 30550 | 30500 | 852 |
| 247 | 20230814 | 150000 | 18244198500 | 30550 | 30550 | 30550 | 30500 | 675 |
| 248 | 20230814 | 145900 | 18223602700 | 30550 | 30550 | 30550 | 30500 | 938 |
| 249 | 20230814 | 145800 | 18194989100 | 30500 | 30500 | 30550 | 30500 | 1038 |
| 250 | 20230814 | 145700 | 18163327200 | 30500 | 30550 | 30550 | 30500 | 961 |
| 251 | 20230814 | 145600 | 18134009650 | 30500 | 30550 | 30550 | 30500 | 391 |
| 252 | 20230814 | 145500 | 18122074700 | 30550 | 30500 | 30550 | 30500 | 239 |
| 253 | 20230814 | 145400 | 18114782450 | 30550 | 30550 | 30550 | 30500 | 312 |
| 254 | 20230814 | 145300 | 18105260600 | 30500 | 30500 | 30550 | 30500 | 1271 |
| 255 | 20230814 | 145200 | 18066493600 | 30550 | 30550 | 30550 | 30500 | 507 |
| 256 | 20230814 | 145100 | 18051009100 | 30500 | 30550 | 30550 | 30500 | 1931 |
| 257 | 20230814 | 145000 | 17992027800 | 30550 | 30550 | 30550 | 30500 | 2316 |
| 258 | 20230814 | 144900 | 17921354800 | 30550 | 30550 | 30550 | 30500 | 390 |
| 259 | 20230814 | 144800 | 17909456250 | 30550 | 30550 | 30550 | 30500 | 637 |
| 260 | 20230814 | 144700 | 17890023450 | 30500 | 30550 | 30550 | 30500 | 1377 |
| 261 | 20230814 | 144600 | 17848010800 | 30500 | 30550 | 30550 | 30500 | 322 |
| 262 | 20230814 | 144500 | 17838183650 | 30550 | 30550 | 30550 | 30500 | 780 |
| 263 | 20230814 | 144400 | 17814354700 | 30550 | 30600 | 30600 | 30500 | 600 |
| 264 | 20230814 | 144300 | 17796033000 | 30550 | 30550 | 30600 | 30550 | 1541 |
| 265 | 20230814 | 144200 | 17748952750 | 30600 | 30500 | 30600 | 30500 | 2158 |
| 266 | 20230814 | 144100 | 17683062100 | 30500 | 30550 | 30550 | 30500 | 341 |
| 267 | 20230814 | 144000 | 17672647550 | 30500 | 30550 | 30550 | 30500 | 109 |
| 268 | 20230814 | 143900 | 17669319400 | 30550 | 30500 | 30550 | 30500 | 935 |
| 269 | 20230814 | 143800 | 17640798650 | 30500 | 30550 | 30550 | 30500 | 2255 |
| 270 | 20230814 | 143700 | 17571957950 | 30600 | 30600 | 30600 | 30550 | 713 |
| 271 | 20230814 | 143600 | 17550171850 | 30600 | 30550 | 30600 | 30550 | 2200 |
| 272 | 20230814 | 143500 | 17482957150 | 30550 | 30550 | 30550 | 30500 | 300 |
| 273 | 20230814 | 143400 | 17473802250 | 30550 | 30500 | 30550 | 30500 | 426 |
| 274 | 20230814 | 143300 | 17460790100 | 30550 | 30500 | 30550 | 30500 | 812 |
| 275 | 20230814 | 143200 | 17436020450 | 30550 | 30500 | 30550 | 30500 | 389 |
| 276 | 20230814 | 143100 | 17424141050 | 30550 | 30550 | 30550 | 30500 | 1015 |
| 277 | 20230814 | 143000 | 17393147150 | 30550 | 30600 | 30600 | 30550 | 853 |
| 278 | 20230814 | 142900 | 17367083450 | 30600 | 30550 | 30600 | 30550 | 133 |
| 279 | 20230814 | 142800 | 17363016500 | 30600 | 30650 | 30650 | 30600 | 966 |
| 280 | 20230814 | 142700 | 17333454250 | 30600 | 30650 | 30650 | 30600 | 166 |
| 281 | 20230814 | 142600 | 17328371350 | 30650 | 30650 | 30700 | 30650 | 2459 |
| 282 | 20230814 | 142500 | 17252985250 | 30700 | 30650 | 30700 | 30650 | 983 |
| 283 | 20230814 | 142400 | 17222854400 | 30600 | 30600 | 30650 | 30600 | 354 |
| 284 | 20230814 | 142300 | 17212009400 | 30600 | 30650 | 30650 | 30600 | 354 |
| 285 | 20230814 | 142200 | 17201168550 | 30650 | 30550 | 30650 | 30550 | 1644 |
| 286 | 20230814 | 142100 | 17150847100 | 30600 | 30600 | 30650 | 30550 | 689 |
| 287 | 20230814 | 142000 | 17129752350 | 30600 | 30650 | 30700 | 30600 | 2371 |
| 288 | 20230814 | 141900 | 17057092550 | 30650 | 30650 | 30700 | 30550 | 1448 |
| 289 | 20230814 | 141800 | 17012709500 | 30600 | 30600 | 30650 | 30550 | 1948 |
| 290 | 20230814 | 141700 | 16953109050 | 30550 | 30500 | 30550 | 30500 | 2269 |
| 291 | 20230814 | 141600 | 16883863300 | 30500 | 30450 | 30500 | 30450 | 137 |
| 292 | 20230814 | 141500 | 16879688150 | 30500 | 30450 | 30500 | 30400 | 1039 |
| 293 | 20230814 | 141400 | 16848050500 | 30450 | 30450 | 30450 | 30400 | 898 |
| 294 | 20230814 | 141300 | 16820711450 | 30450 | 30450 | 30450 | 30400 | 241 |
| 295 | 20230814 | 141200 | 16813376100 | 30400 | 30450 | 30450 | 30400 | 814 |
| 296 | 20230814 | 141100 | 16788613200 | 30400 | 30500 | 30500 | 30400 | 512 |
| 297 | 20230814 | 141000 | 16773041150 | 30400 | 30400 | 30450 | 30400 | 3430 |
| 298 | 20230814 | 140900 | 16668693500 | 30400 | 30450 | 30450 | 30400 | 233 |
| 299 | 20230814 | 140800 | 16661604500 | 30450 | 30450 | 30450 | 30400 | 1098 |
| 300 | 20230814 | 140700 | 16628175550 | 30450 | 30400 | 30450 | 30400 | 28 |
| 301 | 20230814 | 140600 | 16627324300 | 30450 | 30450 | 30450 | 30400 | 693 |
| 302 | 20230814 | 140500 | 16606252250 | 30450 | 30450 | 30450 | 30400 | 310 |
| 303 | 20230814 | 140400 | 16596819700 | 30450 | 30400 | 30450 | 30400 | 171 |
| 304 | 20230814 | 140300 | 16591618750 | 30450 | 30400 | 30450 | 30400 | 244 |
| 305 | 20230814 | 140200 | 16584196550 | 30400 | 30400 | 30450 | 30400 | 284 |
| 306 | 20230814 | 140100 | 16575554600 | 30450 | 30350 | 30450 | 30350 | 1281 |
| 307 | 20230814 | 140000 | 16536642100 | 30400 | 30400 | 30400 | 30350 | 2881 |
| 308 | 20230814 | 135900 | 16449183750 | 30400 | 30400 | 30400 | 30350 | 4205 |
| 309 | 20230814 | 135800 | 16321502950 | 30350 | 30400 | 30450 | 30350 | 15172 |
| 310 | 20230814 | 135700 | 15860288350 | 30450 | 30450 | 30500 | 30450 | 4645 |
| 311 | 20230814 | 135600 | 15718815450 | 30500 | 30500 | 30500 | 30500 | 322 |
| 312 | 20230814 | 135500 | 15708994450 | 30450 | 30500 | 30500 | 30450 | 248 |
| 313 | 20230814 | 135400 | 15701435600 | 30500 | 30500 | 30500 | 30450 | 1138 |
| 314 | 20230814 | 135300 | 15666755350 | 30500 | 30450 | 30500 | 30450 | 7747 |
| 315 | 20230814 | 135200 | 15430850400 | 30450 | 30450 | 30500 | 30450 | 1527 |
| 316 | 20230814 | 135100 | 15384313250 | 30450 | 30500 | 30500 | 30450 | 1797 |
| 317 | 20230814 | 135000 | 15329551050 | 30500 | 30500 | 30500 | 30450 | 232 |
| 318 | 20230814 | 134900 | 15322485050 | 30500 | 30500 | 30500 | 30450 | 608 |
| 319 | 20230814 | 134800 | 15303967900 | 30500 | 30500 | 30500 | 30500 | 80 |
| 320 | 20230814 | 134700 | 15301527900 | 30450 | 30500 | 30500 | 30450 | 4664 |
| 321 | 20230814 | 134600 | 15159277200 | 30500 | 30500 | 30500 | 30500 | 45 |
| 322 | 20230814 | 134500 | 15157904700 | 30500 | 30500 | 30500 | 30500 | 20 |
| 323 | 20230814 | 134400 | 15157294700 | 30500 | 30550 | 30550 | 30500 | 1014 |
| 324 | 20230814 | 134300 | 15126318550 | 30550 | 30550 | 30600 | 30550 | 288 |
| 325 | 20230814 | 134200 | 15117507350 | 30550 | 30550 | 30550 | 30550 | 323 |
| 326 | 20230814 | 134100 | 15107639700 | 30550 | 30550 | 30550 | 30500 | 202 |
| 327 | 20230814 | 134000 | 15101470300 | 30550 | 30550 | 30550 | 30550 | 12 |
| 328 | 20230814 | 133900 | 15101103700 | 30550 | 30550 | 30550 | 30500 | 1567 |
| 329 | 20230814 | 133800 | 15053235850 | 30500 | 30550 | 30550 | 30500 | 431 |
| 330 | 20230814 | 133700 | 15040075100 | 30550 | 30450 | 30550 | 30450 | 1729 |
| 331 | 20230814 | 133600 | 14987310350 | 30500 | 30500 | 30500 | 30450 | 1280 |
| 332 | 20230814 | 133500 | 14948294950 | 30450 | 30500 | 30500 | 30450 | 97 |
| 333 | 20230814 | 133400 | 14945341100 | 30500 | 30500 | 30500 | 30450 | 261 |
| 334 | 20230814 | 133300 | 14937381100 | 30500 | 30450 | 30500 | 30450 | 1390 |
| 335 | 20230814 | 133200 | 14895001550 | 30450 | 30500 | 30500 | 30450 | 138 |
| 336 | 20230814 | 133100 | 14890795850 | 30500 | 30450 | 30500 | 30450 | 221 |
| 337 | 20230814 | 133000 | 14884060750 | 30450 | 30500 | 30500 | 30450 | 160 |
| 338 | 20230814 | 132900 | 14879186900 | 30500 | 30500 | 30500 | 30450 | 1130 |
| 339 | 20230814 | 132800 | 14844771100 | 30450 | 30450 | 30500 | 30450 | 1585 |
| 340 | 20230814 | 132700 | 14796455450 | 30500 | 30450 | 30500 | 30450 | 142 |
| 341 | 20230814 | 132600 | 14792129800 | 30450 | 30500 | 30500 | 30450 | 658 |
| 342 | 20230814 | 132500 | 14772068050 | 30500 | 30500 | 30500 | 30450 | 319 |
| 343 | 20230814 | 132400 | 14762354200 | 30450 | 30500 | 30500 | 30450 | 575 |
| 344 | 20230814 | 132300 | 14744844200 | 30500 | 30550 | 30550 | 30450 | 626 |
| 345 | 20230814 | 132200 | 14725750700 | 30550 | 30550 | 30550 | 30500 | 1986 |
| 346 | 20230814 | 132100 | 14665177400 | 30550 | 30450 | 30550 | 30450 | 330 |
| 347 | 20230814 | 132000 | 14655111200 | 30500 | 30500 | 30500 | 30450 | 1045 |
| 348 | 20230814 | 131900 | 14623239150 | 30500 | 30450 | 30500 | 30450 | 43 |
| 349 | 20230814 | 131800 | 14621927700 | 30500 | 30500 | 30500 | 30450 | 225 |
| 350 | 20230814 | 131700 | 14615065450 | 30450 | 30500 | 30500 | 30450 | 321 |
| 351 | 20230814 | 131600 | 14605283600 | 30450 | 30500 | 30500 | 30450 | 1349 |
| 352 | 20230814 | 131500 | 14564145100 | 30450 | 30450 | 30500 | 30450 | 660 |
| 353 | 20230814 | 131400 | 14544047550 | 30500 | 30500 | 30500 | 30450 | 789 |
| 354 | 20230814 | 131300 | 14519983100 | 30500 | 30450 | 30500 | 30450 | 1424 |
| 355 | 20230814 | 131200 | 14476605150 | 30450 | 30500 | 30550 | 30450 | 5590 |
| 356 | 20230814 | 131100 | 14306093700 | 30500 | 30500 | 30550 | 30500 | 513 |
| 357 | 20230814 | 131000 | 14290445200 | 30550 | 30550 | 30550 | 30500 | 357 |
| 358 | 20230814 | 130900 | 14279544200 | 30550 | 30500 | 30550 | 30500 | 444 |
| 359 | 20230814 | 130800 | 14266000600 | 30500 | 30550 | 30550 | 30500 | 804 |
| 360 | 20230814 | 130700 | 14241445900 | 30550 | 30500 | 30550 | 30500 | 183 |
| 361 | 20230814 | 130600 | 14235858100 | 30500 | 30500 | 30550 | 30500 | 562 |
| 362 | 20230814 | 130500 | 14218696200 | 30500 | 30550 | 30550 | 30500 | 572 |
| 363 | 20230814 | 130400 | 14201248550 | 30550 | 30550 | 30600 | 30550 | 833 |
| 364 | 20230814 | 130300 | 14175800150 | 30550 | 30550 | 30550 | 30500 | 487 |
| 365 | 20230814 | 130200 | 14160922550 | 30550 | 30600 | 30600 | 30550 | 100 |
| 366 | 20230814 | 130100 | 14157862950 | 30550 | 30600 | 30600 | 30550 | 955 |
| 367 | 20230814 | 130000 | 14128671300 | 30550 | 30550 | 30550 | 30550 | 194 |
| 368 | 20230814 | 125900 | 14122744600 | 30550 | 30550 | 30600 | 30550 | 326 |
| 369 | 20230814 | 125800 | 14112783550 | 30550 | 30550 | 30550 | 30500 | 1064 |
| 370 | 20230814 | 125700 | 14080278450 | 30500 | 30500 | 30550 | 30500 | 308 |
| 371 | 20230814 | 125600 | 14070881900 | 30500 | 30550 | 30550 | 30500 | 311 |
| 372 | 20230814 | 125500 | 14061389350 | 30550 | 30500 | 30550 | 30500 | 564 |
| 373 | 20230814 | 125400 | 14044171750 | 30500 | 30500 | 30550 | 30500 | 124 |
| 374 | 20230814 | 125300 | 14040388100 | 30550 | 30550 | 30550 | 30500 | 618 |
| 375 | 20230814 | 125200 | 14021513900 | 30550 | 30550 | 30550 | 30550 | 755 |
| 376 | 20230814 | 125100 | 13998448650 | 30500 | 30550 | 30550 | 30500 | 227 |
| 377 | 20230814 | 125000 | 13991525050 | 30550 | 30500 | 30550 | 30500 | 99 |
| 378 | 20230814 | 124900 | 13988500650 | 30550 | 30500 | 30550 | 30500 | 81 |
| 379 | 20230814 | 124800 | 13986030100 | 30500 | 30550 | 30550 | 30500 | 2266 |
| 380 | 20230814 | 124700 | 13916903650 | 30550 | 30550 | 30550 | 30500 | 211 |
| 381 | 20230814 | 124600 | 13910466050 | 30550 | 30550 | 30600 | 30550 | 398 |
| 382 | 20230814 | 124500 | 13898301800 | 30550 | 30550 | 30550 | 30500 | 447 |
| 383 | 20230814 | 124400 | 13884648800 | 30550 | 30550 | 30550 | 30550 | 11 |
| 384 | 20230814 | 124300 | 13884312750 | 30500 | 30500 | 30500 | 30500 | 442 |
| 385 | 20230814 | 124200 | 13870831750 | 30500 | 30450 | 30500 | 30450 | 6702 |
| 386 | 20230814 | 124100 | 13666483150 | 30450 | 30500 | 30500 | 30450 | 571 |
| 387 | 20230814 | 124000 | 13649090150 | 30450 | 30550 | 30550 | 30450 | 9158 |
| 388 | 20230814 | 123900 | 13369789650 | 30550 | 30500 | 30550 | 30500 | 330 |
| 389 | 20230814 | 123800 | 13359718700 | 30500 | 30550 | 30550 | 30500 | 359 |
| 390 | 20230814 | 123700 | 13348751650 | 30550 | 30550 | 30550 | 30500 | 238 |
| 391 | 20230814 | 123600 | 13341480850 | 30550 | 30500 | 30550 | 30500 | 479 |
| 392 | 20230814 | 123500 | 13326869700 | 30500 | 30500 | 30550 | 30500 | 299 |
| 393 | 20230814 | 123400 | 13317742600 | 30550 | 30550 | 30550 | 30500 | 552 |
| 394 | 20230814 | 123300 | 13300879700 | 30550 | 30550 | 30550 | 30500 | 281 |
| 395 | 20230814 | 123200 | 13292302700 | 30550 | 30550 | 30550 | 30500 | 372 |
| 396 | 20230814 | 123100 | 13280938750 | 30550 | 30550 | 30550 | 30500 | 355 |
| 397 | 20230814 | 123000 | 13270105000 | 30550 | 30550 | 30550 | 30550 | 1793 |
| 398 | 20230814 | 122900 | 13215328850 | 30550 | 30550 | 30550 | 30500 | 2693 |
| 399 | 20230814 | 122800 | 13133090250 | 30550 | 30550 | 30550 | 30500 | 2495 |
| 400 | 20230814 | 122700 | 13056956200 | 30550 | 30500 | 30550 | 30500 | 1979 |
| 401 | 20230814 | 122600 | 12996499000 | 30550 | 30550 | 30550 | 30500 | 1148 |
| 402 | 20230814 | 122500 | 12961434450 | 30550 | 30550 | 30550 | 30500 | 476 |
| 403 | 20230814 | 122400 | 12946903650 | 30500 | 30600 | 30600 | 30500 | 10215 |
| 404 | 20230814 | 122300 | 12635052350 | 30600 | 30600 | 30600 | 30550 | 261 |
| 405 | 20230814 | 122200 | 12627071100 | 30550 | 30550 | 30600 | 30550 | 289 |
| 406 | 20230814 | 122100 | 12618233550 | 30550 | 30600 | 30600 | 30550 | 119 |
| 407 | 20230814 | 122000 | 12614598000 | 30600 | 30600 | 30600 | 30550 | 366 |
| 408 | 20230814 | 121900 | 12603398700 | 30600 | 30600 | 30600 | 30550 | 448 |
| 409 | 20230814 | 121800 | 12589692950 | 30550 | 30600 | 30600 | 30550 | 923 |
| 410 | 20230814 | 121700 | 12561469450 | 30550 | 30600 | 30600 | 30550 | 199 |
| 411 | 20230814 | 121600 | 12555383400 | 30600 | 30600 | 30600 | 30550 | 504 |
| 412 | 20230814 | 121500 | 12539981050 | 30600 | 30550 | 30600 | 30550 | 853 |
| 413 | 20230814 | 121400 | 12513917000 | 30550 | 30550 | 30600 | 30550 | 413 |
| 414 | 20230814 | 121300 | 12501299300 | 30550 | 30550 | 30600 | 30550 | 481 |
| 415 | 20230814 | 121200 | 12486602850 | 30550 | 30600 | 30600 | 30550 | 555 |
| 416 | 20230814 | 121100 | 12469644650 | 30550 | 30600 | 30600 | 30550 | 109 |
| 417 | 20230814 | 121000 | 12466314550 | 30600 | 30550 | 30600 | 30550 | 1182 |
| 418 | 20230814 | 120900 | 12430201150 | 30550 | 30600 | 30600 | 30550 | 5170 |
| 419 | 20230814 | 120800 | 12272252100 | 30600 | 30600 | 30650 | 30600 | 615 |
| 420 | 20230814 | 120700 | 12253433050 | 30600 | 30600 | 30600 | 30600 | 1006 |
| 421 | 20230814 | 120600 | 12222649450 | 30600 | 30650 | 30650 | 30600 | 113 |
| 422 | 20230814 | 120500 | 12219186050 | 30600 | 30650 | 30650 | 30600 | 44 |
| 423 | 20230814 | 120400 | 12217839350 | 30600 | 30600 | 30650 | 30600 | 610 |
| 424 | 20230814 | 120300 | 12199171850 | 30600 | 30650 | 30650 | 30550 | 2951 |
| 425 | 20230814 | 120200 | 12108881500 | 30650 | 30600 | 30650 | 30600 | 128 |
| 426 | 20230814 | 120100 | 12104958900 | 30650 | 30600 | 30650 | 30600 | 3144 |
| 427 | 20230814 | 120000 | 12008752100 | 30600 | 30550 | 30600 | 30550 | 580 |
| 428 | 20230814 | 115900 | 11991009150 | 30550 | 30600 | 30600 | 30550 | 164 |
| 429 | 20230814 | 115800 | 11985993600 | 30600 | 30600 | 30650 | 30550 | 4190 |
| 430 | 20230814 | 115700 | 11857779150 | 30600 | 30600 | 30650 | 30600 | 737 |
| 431 | 20230814 | 115600 | 11835216050 | 30650 | 30650 | 30650 | 30600 | 62 |
| 432 | 20230814 | 115500 | 11833318250 | 30600 | 30650 | 30650 | 30600 | 700 |
| 433 | 20230814 | 115400 | 11811897900 | 30600 | 30650 | 30700 | 30600 | 2699 |
| 434 | 20230814 | 115300 | 11729176550 | 30650 | 30650 | 30650 | 30650 | 412 |
| 435 | 20230814 | 115200 | 11716548750 | 30650 | 30700 | 30700 | 30650 | 143 |
| 436 | 20230814 | 115100 | 11712162300 | 30650 | 30700 | 30700 | 30650 | 150 |
| 437 | 20230814 | 115000 | 11707564450 | 30700 | 30700 | 30750 | 30650 | 3155 |
| 438 | 20230814 | 114900 | 11610708500 | 30750 | 30700 | 30750 | 30700 | 171 |
| 439 | 20230814 | 114800 | 11605458750 | 30700 | 30700 | 30700 | 30700 | 196 |
| 440 | 20230814 | 114700 | 11599441550 | 30700 | 30750 | 30750 | 30700 | 226 |
| 441 | 20230814 | 114600 | 11592502400 | 30750 | 30750 | 30800 | 30750 | 658 |
| 442 | 20230814 | 114500 | 11572268650 | 30750 | 30750 | 30750 | 30750 | 47 |
| 443 | 20230814 | 114400 | 11570823400 | 30750 | 30750 | 30800 | 30750 | 1267 |
| 444 | 20230814 | 114300 | 11531863100 | 30750 | 30850 | 30850 | 30750 | 593 |
| 445 | 20230814 | 114200 | 11513622300 | 30800 | 30800 | 30800 | 30800 | 890 |
| 446 | 20230814 | 114100 | 11486210300 | 30850 | 30800 | 30850 | 30800 | 267 |
| 447 | 20230814 | 114000 | 11477986200 | 30800 | 30850 | 30850 | 30800 | 204 |
| 448 | 20230814 | 113900 | 11471697950 | 30800 | 30800 | 30800 | 30800 | 1142 |
| 449 | 20230814 | 113800 | 11436524350 | 30800 | 30750 | 30800 | 30750 | 146 |
| 450 | 20230814 | 113700 | 11432031600 | 30750 | 30750 | 30800 | 30750 | 1495 |
| 451 | 20230814 | 113600 | 11386059800 | 30700 | 30700 | 30750 | 30700 | 281 |
| 452 | 20230814 | 113500 | 11377427050 | 30700 | 30750 | 30800 | 30700 | 1013 |
| 453 | 20230814 | 113400 | 11346283250 | 30750 | 30800 | 30800 | 30750 | 1999 |
| 454 | 20230814 | 113300 | 11284761350 | 30800 | 30800 | 30800 | 30800 | 1068 |
| 455 | 20230814 | 113200 | 11251866950 | 30750 | 30800 | 30800 | 30750 | 705 |
| 456 | 20230814 | 113100 | 11230158050 | 30800 | 30750 | 30800 | 30750 | 279 |
| 457 | 20230814 | 113000 | 11221567500 | 30750 | 30750 | 30750 | 30750 | 366 |
| 458 | 20230814 | 112900 | 11210313000 | 30800 | 30750 | 30800 | 30750 | 1225 |
| 459 | 20230814 | 112800 | 11172625900 | 30750 | 30750 | 30800 | 30750 | 1241 |
| 460 | 20230814 | 112700 | 11134417650 | 30750 | 30800 | 30800 | 30750 | 299 |
| 461 | 20230814 | 112600 | 11125223250 | 30800 | 30750 | 30800 | 30750 | 556 |
| 462 | 20230814 | 112500 | 11108122150 | 30750 | 30750 | 30800 | 30750 | 1049 |
| 463 | 20230814 | 112400 | 11075844150 | 30750 | 30800 | 30800 | 30750 | 787 |
| 464 | 20230814 | 112300 | 11051634100 | 30800 | 30800 | 30850 | 30800 | 2040 |
| 465 | 20230814 | 112200 | 10988797600 | 30800 | 30800 | 30850 | 30800 | 210 |
| 466 | 20230814 | 112100 | 10982319500 | 30800 | 30800 | 30850 | 30800 | 1012 |
| 467 | 20230814 | 112000 | 10951148900 | 30850 | 30850 | 30850 | 30800 | 587 |
| 468 | 20230814 | 111900 | 10933050350 | 30850 | 30850 | 30900 | 30850 | 762 |
| 469 | 20230814 | 111800 | 10909542600 | 30850 | 30900 | 30900 | 30800 | 260 |
| 470 | 20230814 | 111700 | 10901521600 | 30850 | 30850 | 30850 | 30800 | 3262 |
| 471 | 20230814 | 111600 | 10800891200 | 30850 | 30900 | 30900 | 30850 | 651 |
| 472 | 20230814 | 111500 | 10780777550 | 30900 | 30900 | 30900 | 30900 | 649 |
| 473 | 20230814 | 111400 | 10760723450 | 30950 | 30900 | 30950 | 30900 | 431 |
| 474 | 20230814 | 111300 | 10747402200 | 30900 | 30900 | 30950 | 30900 | 1333 |
| 475 | 20230814 | 111200 | 10706205000 | 30900 | 30950 | 30950 | 30900 | 436 |
| 476 | 20230814 | 111100 | 10692732200 | 30900 | 30950 | 30950 | 30850 | 126 |
| 477 | 20230814 | 111000 | 10688840400 | 30950 | 30900 | 30950 | 30850 | 2404 |
| 478 | 20230814 | 110900 | 10614548900 | 30900 | 30950 | 30950 | 30900 | 3427 |
| 479 | 20230814 | 110800 | 10508625050 | 30950 | 30950 | 31000 | 30900 | 593 |
| 480 | 20230814 | 110700 | 10490262400 | 30950 | 30950 | 31000 | 30900 | 1932 |
| 481 | 20230814 | 110600 | 10430443500 | 30950 | 30950 | 31000 | 30950 | 582 |
| 482 | 20230814 | 110500 | 10412428950 | 31000 | 31000 | 31000 | 30900 | 336 |
| 483 | 20230814 | 110400 | 10402034250 | 31000 | 30950 | 31000 | 30900 | 264 |
| 484 | 20230814 | 110300 | 10393863300 | 30950 | 30900 | 31000 | 30900 | 923 |
| 485 | 20230814 | 110200 | 10365305550 | 30900 | 30950 | 31000 | 30850 | 3089 |
| 486 | 20230814 | 110100 | 10269810800 | 30950 | 31000 | 31050 | 30950 | 752 |
| 487 | 20230814 | 110000 | 10246493550 | 31000 | 31050 | 31050 | 30950 | 6704 |
| 488 | 20230814 | 105900 | 10038543650 | 31100 | 31150 | 31150 | 31050 | 584 |
| 489 | 20230814 | 105800 | 10020373200 | 31150 | 31100 | 31150 | 31100 | 949 |
| 490 | 20230814 | 105700 | 9990820100 | 31100 | 31050 | 31100 | 31050 | 475 |
| 491 | 20230814 | 105600 | 9976051600 | 31050 | 31100 | 31100 | 31000 | 1351 |
| 492 | 20230814 | 105500 | 9934085100 | 31100 | 31050 | 31100 | 31050 | 1654 |
| 493 | 20230814 | 105400 | 9882708400 | 31100 | 31100 | 31150 | 31100 | 455 |
| 494 | 20230814 | 105300 | 9868549250 | 31150 | 31150 | 31150 | 31100 | 1978 |
| 495 | 20230814 | 105200 | 9807020300 | 31150 | 31100 | 31150 | 31100 | 1008 |
| 496 | 20230814 | 105100 | 9775642350 | 31100 | 31050 | 31100 | 31050 | 1071 |
| 497 | 20230814 | 105000 | 9742367950 | 31050 | 31100 | 31100 | 31000 | 1503 |
| 498 | 20230814 | 104900 | 9695690100 | 31100 | 31100 | 31150 | 31050 | 2306 |
| 499 | 20230814 | 104800 | 9624018000 | 31100 | 31150 | 31200 | 31050 | 3064 |
| 500 | 20230814 | 104700 | 9528662050 | 31150 | 31100 | 31200 | 31050 | 4854 |
| 501 | 20230814 | 104600 | 9377582750 | 31150 | 31300 | 31300 | 31100 | 4624 |
| 502 | 20230814 | 104500 | 9233139850 | 31300 | 31150 | 31300 | 31150 | 12269 |
| 503 | 20230814 | 104400 | 8850004000 | 31200 | 31050 | 31200 | 31050 | 5860 |
| 504 | 20230814 | 104300 | 8667687700 | 31100 | 31000 | 31100 | 31000 | 3275 |
| 505 | 20230814 | 104200 | 8566012200 | 31050 | 30900 | 31050 | 30900 | 8113 |
| 506 | 20230814 | 104100 | 8314713800 | 30900 | 30900 | 30950 | 30850 | 438 |
| 507 | 20230814 | 104000 | 8301183850 | 30900 | 30900 | 30950 | 30900 | 394 |
| 508 | 20230814 | 103900 | 8289009200 | 30950 | 30900 | 30950 | 30850 | 1528 |
| 509 | 20230814 | 103800 | 8241787200 | 30900 | 30950 | 30950 | 30900 | 828 |
| 510 | 20230814 | 103700 | 8216185300 | 30900 | 30950 | 30950 | 30900 | 869 |
| 511 | 20230814 | 103600 | 8189320350 | 30900 | 30900 | 30900 | 30850 | 3252 |
| 512 | 20230814 | 103500 | 8088833800 | 30850 | 30850 | 30900 | 30800 | 1954 |
| 513 | 20230814 | 103400 | 8028557100 | 30800 | 30800 | 30850 | 30750 | 981 |
| 514 | 20230814 | 103300 | 7998332800 | 30800 | 30850 | 30850 | 30800 | 1328 |
| 515 | 20230814 | 103200 | 7957398250 | 30850 | 30850 | 30850 | 30800 | 1015 |
| 516 | 20230814 | 103100 | 7926134250 | 30850 | 30800 | 30850 | 30800 | 200 |
| 517 | 20230814 | 103000 | 7919974050 | 30800 | 30800 | 30800 | 30800 | 80 |
| 518 | 20230814 | 102900 | 7917510050 | 30850 | 30750 | 30850 | 30750 | 977 |
| 519 | 20230814 | 102800 | 7887418350 | 30800 | 30800 | 30800 | 30750 | 841 |
| 520 | 20230814 | 102700 | 7861517400 | 30800 | 30850 | 30850 | 30800 | 520 |
| 521 | 20230814 | 102600 | 7845500900 | 30800 | 30850 | 30850 | 30800 | 130 |
| 522 | 20230814 | 102500 | 7841490450 | 30850 | 30800 | 30850 | 30750 | 2539 |
| 523 | 20230814 | 102400 | 7763279450 | 30800 | 30800 | 30800 | 30750 | 237 |
| 524 | 20230814 | 102300 | 7755985300 | 30800 | 30700 | 30800 | 30700 | 2318 |
| 525 | 20230814 | 102200 | 7684697350 | 30700 | 30750 | 30750 | 30700 | 291 |
| 526 | 20230814 | 102100 | 7675761150 | 30750 | 30750 | 30750 | 30750 | 811 |
| 527 | 20230814 | 102000 | 7650822900 | 30750 | 30800 | 30800 | 30750 | 1201 |
| 528 | 20230814 | 101900 | 7613868100 | 30800 | 30800 | 30850 | 30800 | 1198 |
| 529 | 20230814 | 101800 | 7576967250 | 30850 | 30800 | 30850 | 30800 | 252 |
| 530 | 20230814 | 101700 | 7569204600 | 30850 | 30850 | 30850 | 30800 | 2101 |
| 531 | 20230814 | 101600 | 7504410800 | 30850 | 30750 | 30850 | 30750 | 1669 |
| 532 | 20230814 | 101500 | 7452980750 | 30750 | 30800 | 30800 | 30700 | 852 |
| 533 | 20230814 | 101400 | 7426778450 | 30700 | 30750 | 30800 | 30700 | 1280 |
| 534 | 20230814 | 101300 | 7387471900 | 30750 | 30650 | 30800 | 30600 | 12172 |
| 535 | 20230814 | 101200 | 7013684800 | 30650 | 30650 | 30700 | 30600 | 1332 |
| 536 | 20230814 | 101100 | 6972871500 | 30600 | 30700 | 30700 | 30600 | 497 |
| 537 | 20230814 | 101000 | 6957632850 | 30700 | 30700 | 30750 | 30650 | 745 |
| 538 | 20230814 | 100900 | 6934785950 | 30700 | 30750 | 30750 | 30700 | 2107 |
| 539 | 20230814 | 100800 | 6870031500 | 30700 | 30650 | 30700 | 30650 | 2305 |
| 540 | 20230814 | 100700 | 6799285350 | 30650 | 30500 | 30650 | 30500 | 4368 |
| 541 | 20230814 | 100600 | 6665766950 | 30500 | 30500 | 30550 | 30500 | 1423 |
| 542 | 20230814 | 100500 | 6622365400 | 30500 | 30500 | 30550 | 30500 | 1487 |
| 543 | 20230814 | 100400 | 6577011550 | 30500 | 30500 | 30500 | 30500 | 783 |
| 544 | 20230814 | 100300 | 6553130050 | 30500 | 30500 | 30550 | 30500 | 756 |
| 545 | 20230814 | 100200 | 6530072000 | 30500 | 30450 | 30500 | 30450 | 3570 |
| 546 | 20230814 | 100100 | 6421200750 | 30450 | 30500 | 30550 | 30450 | 6620 |
| 547 | 20230814 | 100000 | 6219593250 | 30500 | 30550 | 30550 | 30500 | 1523 |
| 548 | 20230814 | 095900 | 6173134450 | 30500 | 30550 | 30550 | 30450 | 13965 |
| 549 | 20230814 | 095800 | 5747131200 | 30550 | 30550 | 30600 | 30550 | 466 |
| 550 | 20230814 | 095700 | 5732894150 | 30550 | 30600 | 30600 | 30550 | 795 |
| 551 | 20230814 | 095600 | 5708606350 | 30600 | 30550 | 30600 | 30550 | 1336 |
| 552 | 20230814 | 095500 | 5667789300 | 30600 | 30600 | 30650 | 30550 | 517 |
| 553 | 20230814 | 095400 | 5651968800 | 30600 | 30550 | 30650 | 30550 | 2303 |
| 554 | 20230814 | 095300 | 5581501600 | 30550 | 30550 | 30550 | 30550 | 1286 |
| 555 | 20230814 | 095200 | 5542214300 | 30550 | 30550 | 30600 | 30550 | 539 |
| 556 | 20230814 | 095100 | 5525746500 | 30550 | 30550 | 30600 | 30550 | 1311 |
| 557 | 20230814 | 095000 | 5485695150 | 30600 | 30600 | 30600 | 30550 | 1231 |
| 558 | 20230814 | 094900 | 5448082200 | 30600 | 30550 | 30600 | 30550 | 785 |
| 559 | 20230814 | 094800 | 5424062500 | 30600 | 30600 | 30600 | 30550 | 3668 |
| 560 | 20230814 | 094700 | 5311946300 | 30600 | 30600 | 30650 | 30600 | 394 |
| 561 | 20230814 | 094600 | 5299878350 | 30650 | 30600 | 30650 | 30550 | 2151 |
| 562 | 20230814 | 094500 | 5234057800 | 30600 | 30550 | 30600 | 30550 | 1060 |
| 563 | 20230814 | 094400 | 5201631800 | 30600 | 30600 | 30600 | 30550 | 1616 |
| 564 | 20230814 | 094300 | 5152232300 | 30600 | 30550 | 30600 | 30550 | 2406 |
| 565 | 20230814 | 094200 | 5078619050 | 30550 | 30550 | 30600 | 30550 | 1091 |
| 566 | 20230814 | 094100 | 5045283900 | 30550 | 30600 | 30600 | 30550 | 1583 |
| 567 | 20230814 | 094000 | 4996922450 | 30600 | 30600 | 30650 | 30500 | 11390 |
| 568 | 20230814 | 093900 | 4648460400 | 30650 | 30650 | 30700 | 30650 | 1041 |
| 569 | 20230814 | 093800 | 4616550750 | 30600 | 30650 | 30700 | 30600 | 1841 |
| 570 | 20230814 | 093700 | 4560132700 | 30650 | 30600 | 30650 | 30550 | 1700 |
| 571 | 20230814 | 093600 | 4508120200 | 30600 | 30600 | 30600 | 30550 | 763 |
| 572 | 20230814 | 093500 | 4484792500 | 30600 | 30600 | 30600 | 30550 | 939 |
| 573 | 20230814 | 093400 | 4456094550 | 30600 | 30550 | 30600 | 30550 | 1143 |
| 574 | 20230814 | 093300 | 4421175000 | 30550 | 30600 | 30600 | 30550 | 1461 |
| 575 | 20230814 | 093200 | 4376494650 | 30600 | 30550 | 30600 | 30550 | 1019 |
| 576 | 20230814 | 093100 | 4345353500 | 30550 | 30550 | 30550 | 30500 | 1661 |
| 577 | 20230814 | 093000 | 4294620550 | 30550 | 30500 | 30550 | 30500 | 1234 |
| 578 | 20230814 | 092900 | 4256943550 | 30500 | 30500 | 30550 | 30500 | 2296 |
| 579 | 20230814 | 092800 | 4186877500 | 30500 | 30500 | 30550 | 30500 | 1077 |
| 580 | 20230814 | 092700 | 4154028950 | 30450 | 30500 | 30500 | 30450 | 644 |
| 581 | 20230814 | 092600 | 4134406350 | 30500 | 30450 | 30550 | 30450 | 2488 |
| 582 | 20230814 | 092500 | 4058580100 | 30450 | 30500 | 30500 | 30450 | 8385 |
| 583 | 20230814 | 092400 | 3803197000 | 30500 | 30550 | 30550 | 30500 | 8630 |
| 584 | 20230814 | 092300 | 3539964750 | 30500 | 30500 | 30550 | 30500 | 1273 |
| 585 | 20230814 | 092200 | 3501122700 | 30550 | 30550 | 30600 | 30500 | 2272 |
| 586 | 20230814 | 092100 | 3431728550 | 30550 | 30600 | 30650 | 30500 | 16973 |
| 587 | 20230814 | 092000 | 2912837600 | 30650 | 30650 | 30650 | 30600 | 1176 |
| 588 | 20230814 | 091900 | 2876844500 | 30650 | 30650 | 30650 | 30600 | 2496 |
| 589 | 20230814 | 091800 | 2800401300 | 30650 | 30650 | 30650 | 30600 | 2745 |
| 590 | 20230814 | 091700 | 2716268450 | 30650 | 30650 | 30650 | 30600 | 1231 |
| 591 | 20230814 | 091600 | 2678559300 | 30600 | 30700 | 30700 | 30600 | 3499 |
| 592 | 20230814 | 091500 | 2571285950 | 30700 | 30700 | 30750 | 30650 | 2832 |
| 593 | 20230814 | 091400 | 2484336700 | 30750 | 30650 | 30750 | 30650 | 2271 |
| 594 | 20230814 | 091300 | 2414624900 | 30700 | 30700 | 30700 | 30650 | 1153 |
| 595 | 20230814 | 091200 | 2379271300 | 30650 | 30750 | 30750 | 30650 | 1978 |
| 596 | 20230814 | 091100 | 2318544800 | 30700 | 30800 | 30800 | 30650 | 2891 |
| 597 | 20230814 | 091000 | 2229690650 | 30800 | 30750 | 30800 | 30750 | 2141 |
| 598 | 20230814 | 090900 | 2163848250 | 30750 | 30700 | 30750 | 30600 | 2897 |
| 599 | 20230814 | 090800 | 2075059900 | 30700 | 30600 | 30750 | 30550 | 8067 |
| 600 | 20230814 | 090700 | 1828003700 | 30600 | 30650 | 30650 | 30550 | 4404 |
| 601 | 20230814 | 090600 | 1693373950 | 30650 | 30650 | 30650 | 30600 | 7045 |
| 602 | 20230814 | 090500 | 1477737800 | 30600 | 30700 | 30700 | 30600 | 5563 |
| 603 | 20230814 | 090400 | 1307264700 | 30700 | 30800 | 30850 | 30600 | 12827 |
| 604 | 20230814 | 090300 | 912847800 | 30850 | 30950 | 30950 | 30800 | 6018 |
| 605 | 20230814 | 090200 | 726994050 | 30950 | 30850 | 31000 | 30850 | 5420 |
| 606 | 20230814 | 090100 | 559717900 | 30800 | 30850 | 31000 | 30750 | 4706 |
| 607 | 20230814 | 090000 | 414612450 | 30800 | 31000 | 31050 | 30750 | 12835 |